| Macro-sector: Information Technology | Band: 20 | High52 Price: 1,502.75 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 16-Dec-2024 | Bumper: 1,004.2; Drift%: -6.04 |
| Industry: IT - Hardware | Face Value: 10; VWAP21: | Low52 Price: 706.95 | Barrier: -; Drift%: - |
| Basic Industry: Computers Hardware & Equipments | Total Equity: 22,818,400 | Low52 Date: 03-Mar-2025 | SHP: 50.09 / 4.83 / 0.13 / 44.72 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,416.95 / 706.95 | Month: 951.0 / 761.1 | Week: 1,039.5 / 994.0 | Day: 967.0 / 943.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 960.00 | 967.00 | 943.10 | 947.00 | 951.35 | -1.33 | 2,160.00 | 74,386 | 1.91 | 31,561 | 2.29 | 3.00 | 31 |
| 2 | 10-Jul | 969.00 | 970.00 | 951.10 | 959.80 | 960.53 | -0.28 | 2,190.11 | 181,256 | 4.64 | 40,759 | 2.96 | 3.92 | 40 |
| 3 | 09-Jul | 960.00 | 982.50 | 945.10 | 962.50 | 963.36 | 0.21 | 2,196.27 | 276,595 | 7.09 | 84,610 | 6.14 | 8.15 | 83 |
| 4 | 08-Jul | 971.00 | 988.00 | 954.70 | 960.50 | 965.50 | -1.00 | 2,191.71 | 109,319 | 2.80 | 50,045 | 3.63 | 4.83 | 49 |
| 5 | 07-Jul | 1,005.90 | 1,006.40 | 965.00 | 970.20 | 979.62 | -3.14 | 2,213.84 | 127,945 | 3.28 | 65,153 | 4.73 | 6.38 | 64 |
| 6 | 04-Jul | 1,006.00 | 1,013.90 | 994.00 | 1,001.70 | 1,002.58 | -0.32 | 2,285.72 | 57,384 | 1.47 | 23,670 | 1.72 | 2.37 | 23 |
| 7 | 03-Jul | 1,028.00 | 1,029.80 | 1,000.00 | 1,004.90 | 1,016.73 | -1.86 | 2,293.02 | 85,046 | 2.18 | 35,049 | 2.54 | 3.56 | 34 |
| 8 | 02-Jul | 1,017.00 | 1,039.50 | 995.80 | 1,023.90 | 1,016.94 | 1.29 | 2,336.38 | 250,915 | 6.43 | 47,196 | 3.42 | 4.80 | 46 |
| 9 | 01-Jul | 1,028.00 | 1,028.00 | 1,004.20 | 1,010.90 | 1,012.21 | -0.41 | 2,306.71 | 73,690 | 1.89 | 31,144 | 2.26 | 3.15 | 31 |
| 10 | 30-Jun | 1,027.00 | 1,033.45 | 1,009.75 | 1,015.10 | 1,020.13 | -0.24 | 2,316.30 | 115,952 | 2.97 | 45,996 | 3.34 | 4.69 | 45 |
| 11 | 27-Jun | 1,047.45 | 1,055.00 | 1,013.40 | 1,017.50 | 1,030.11 | -1.96 | 2,321.77 | 171,699 | 4.40 | 78,469 | 5.69 | 8.08 | 77 |
| 12 | 26-Jun | 1,060.95 | 1,075.00 | 1,030.30 | 1,037.80 | 1,050.74 | -1.81 | 2,368.09 | 117,864 | 3.02 | 41,056 | 2.98 | 4.31 | 40 |
| 13 | 25-Jun | 1,098.00 | 1,117.85 | 1,050.00 | 1,056.90 | 1,076.96 | -2.84 | 2,411.68 | 247,170 | 6.33 | 81,931 | 5.94 | 8.82 | 80 |
| 14 | 24-Jun | 1,070.00 | 1,094.45 | 1,059.95 | 1,087.75 | 1,076.29 | 2.64 | 2,482.07 | 120,971 | 3.10 | 44,960 | 3.26 | 4.84 | 44 |
| 15 | 23-Jun | 1,064.25 | 1,090.00 | 1,051.05 | 1,059.75 | 1,067.09 | -0.30 | 2,418.18 | 142,747 | 3.66 | 44,546 | 3.23 | 4.75 | 44 |
| 16 | 20-Jun | 1,060.30 | 1,077.00 | 1,040.05 | 1,062.90 | 1,062.15 | 0.00 | 2,425.37 | 107,607 | 2.76 | 24,424 | 1.77 | 2.59 | 24 |
| 17 | 19-Jun | 1,104.90 | 1,123.00 | 1,050.55 | 1,062.85 | 1,090.96 | -3.36 | 2,425.25 | 202,958 | 5.20 | 64,517 | 4.68 | 7.04 | 63 |
| 18 | 18-Jun | 1,088.05 | 1,116.00 | 1,051.00 | 1,099.80 | 1,095.64 | 0.59 | 2,509.57 | 209,266 | 5.36 | 71,854 | 5.21 | 7.87 | 70 |
| 19 | 17-Jun | 1,130.00 | 1,161.00 | 1,080.00 | 1,093.35 | 1,124.55 | -2.80 | 2,494.85 | 708,707 | 18.16 | 171,005 | 12.41 | 19.23 | 168 |
| 20 | 16-Jun | 1,074.95 | 1,134.80 | 1,069.80 | 1,124.90 | 1,111.79 | 5.22 | 2,566.84 | 706,809 | 18.11 | 156,520 | 11.36 | 17.40 | 153 |
| 21 | 13-Jun | 1,026.00 | 1,090.95 | 1,016.70 | 1,069.10 | 1,056.80 | 1.38 | 2,439.52 | 497,816 | 12.75 | 118,535 | 8.60 | 12.53 | 116 |
| 22 | 12-Jun | 1,028.00 | 1,079.00 | 1,008.00 | 1,054.50 | 1,055.16 | 2.05 | 2,406.20 | 887,637 | 22.74 | 167,029 | 12.12 | 17.62 | 164 |
| 23 | 11-Jun | 985.00 | 1,065.00 | 982.85 | 1,033.35 | 1,035.23 | 5.61 | 2,357.94 | 1,403,239 | 35.95 | 286,535 | 20.79 | 29.66 | 281 |
| 24 | 10-Jun | 898.00 | 993.00 | 897.40 | 978.45 | 957.32 | 8.97 | 2,232.67 | 1,053,403 | 26.99 | 233,370 | 16.93 | 22.34 | 229 |
| 25 | 09-Jun | 908.25 | 914.50 | 892.35 | 897.90 | 900.19 | -1.13 | 2,048.86 | 77,078 | 1.97 | 39,162 | 2.84 | 3.53 | 38 |
| 26 | 06-Jun | 908.90 | 929.90 | 897.15 | 908.20 | 910.94 | 1.21 | 2,072.37 | 113,255 | 2.90 | 45,672 | 3.31 | 4.16 | 45 |
| 27 | 05-Jun | 890.60 | 913.55 | 890.50 | 897.30 | 903.19 | 0.85 | 2,047.50 | 76,711 | 1.97 | 32,052 | 2.33 | 2.89 | 31 |
| 28 | 04-Jun | 899.80 | 904.40 | 887.25 | 889.70 | 892.75 | -1.13 | 2,030.15 | 48,794 | 1.25 | 23,612 | 1.71 | 2.11 | 23 |
| 29 | 03-Jun | 909.80 | 917.95 | 894.60 | 899.85 | 905.29 | -0.12 | 2,053.31 | 53,287 | 1.37 | 22,509 | 1.63 | 2.04 | 22 |
| 30 | 02-Jun | 900.00 | 910.45 | 883.55 | 900.90 | 898.61 | 0.05 | 2,055.71 | 47,949 | 1.23 | 22,244 | 1.61 | 2.00 | 22 |
| 31 | 30-May | 904.75 | 913.10 | 896.90 | 900.45 | 903.78 | 0.16 | 2,054.68 | 39,029 | 1.00 | 16,631 | 1.21 | 1.50 | 16 |
| 32 | 29-May | 913.95 | 913.95 | 892.80 | 899.00 | 902.59 | -0.29 | 2,051.00 | 43,021 | 1.10 | 19,862 | 1.44 | 1.79 | 19 |
| 33 | 28-May | 907.55 | 915.00 | 900.00 | 901.65 | 905.58 | -0.65 | 2,057.42 | 40,803 | 1.05 | 17,855 | 1.30 | 1.62 | 17 |
| 34 | 27-May | 911.00 | 917.45 | 905.00 | 907.55 | 909.93 | -0.37 | 2,070.88 | 41,369 | 1.06 | 15,976 | 1.16 | 1.45 | 16 |
| 35 | 26-May | 911.95 | 929.60 | 907.35 | 910.95 | 914.65 | -0.11 | 2,078.64 | 63,403 | 1.62 | 24,468 | 1.78 | 2.24 | 24 |
| 36 | 23-May | 917.70 | 923.55 | 906.60 | 911.95 | 914.92 | 0.15 | 2,080.92 | 73,007 | 1.87 | 28,460 | 2.06 | 2.60 | 28 |
| 37 | 22-May | 915.70 | 951.00 | 905.10 | 910.55 | 923.75 | 0.05 | 2,077.73 | 241,047 | 6.18 | 66,404 | 4.82 | 6.13 | 65 |
| 38 | 21-May | 892.40 | 924.40 | 885.00 | 910.10 | 909.87 | 1.98 | 2,076.70 | 103,311 | 2.65 | 37,240 | 2.70 | 3.39 | 36 |
| 39 | 20-May | 919.75 | 939.00 | 888.60 | 892.40 | 911.01 | -2.97 | 2,036.31 | 142,810 | 3.66 | 59,679 | 4.33 | 5.44 | 58 |
| 40 | 19-May | 935.20 | 948.95 | 917.00 | 919.75 | 935.15 | -1.21 | 2,098.72 | 115,089 | 2.95 | 51,330 | 3.72 | 4.80 | 50 |
| 41 | 16-May | 898.00 | 949.90 | 888.15 | 931.00 | 923.89 | 4.33 | 2,124.00 | 331,992 | 8.51 | 109,570 | 7.95 | 10.12 | 107 |
| 42 | 15-May | 888.80 | 918.90 | 888.15 | 892.35 | 901.78 | 0.97 | 2,036.20 | 139,843 | 3.58 | 45,510 | 3.30 | 4.10 | 45 |
| 43 | 14-May | 890.00 | 901.00 | 873.00 | 883.75 | 886.20 | 0.05 | 2,016.58 | 129,811 | 3.33 | 48,735 | 3.54 | 4.32 | 48 |
| 44 | 13-May | 844.00 | 909.90 | 834.40 | 883.35 | 882.11 | 5.12 | 2,015.66 | 290,100 | 7.43 | 85,984 | 6.24 | 7.58 | 84 |
| 45 | 12-May | 815.00 | 844.90 | 806.45 | 840.30 | 832.07 | 6.29 | 1,917.43 | 114,763 | 2.94 | 47,188 | 3.42 | 3.93 | 46 |
| 46 | 09-May | 784.35 | 803.95 | 761.10 | 790.60 | 788.38 | 0.30 | 1,804.02 | 140,834 | 3.61 | 26,674 | 1.94 | 2.10 | 26 |
| 47 | 08-May | 813.95 | 823.95 | 785.00 | 788.25 | 804.46 | -2.65 | 1,798.66 | 51,877 | 1.33 | 21,520 | 1.56 | 1.73 | 21 |
| 48 | 07-May | 766.05 | 819.00 | 766.05 | 809.70 | 791.41 | 3.17 | 1,847.61 | 87,589 | 2.24 | 29,243 | 2.12 | 2.31 | 29 |
| 49 | 06-May | 820.00 | 827.30 | 780.00 | 784.85 | 802.24 | -4.18 | 1,790.90 | 83,332 | 2.14 | 36,537 | 2.65 | 2.93 | 36 |
| 50 | 05-May | 824.50 | 831.20 | 813.80 | 819.10 | 818.79 | 1.19 | 1,869.06 | 45,142 | 1.16 | 13,782 | 1.00 | 1.13 | 14 |
| 51 | 02-May | 818.00 | 829.40 | 805.00 | 809.50 | 816.62 | -1.69 | 1,847.15 | 64,504 | 1.65 | 19,742 | 1.43 | 1.61 | 19 |
| 52 | 30-Apr | 812.00 | 854.00 | 800.00 | 823.45 | 829.14 | 1.61 | 1,878.98 | 221,026 | 5.66 | 61,024 | 4.43 | 5.06 | 60 |
| 53 | 29-Apr | 824.95 | 837.55 | 800.00 | 810.40 | 820.35 | -0.87 | 1,849.20 | 77,751 | 1.99 | 27,412 | 1.99 | 2.25 | 27 |
| 54 | 28-Apr | 807.00 | 825.40 | 792.35 | 817.50 | 809.89 | 0.53 | 1,865.40 | 105,251 | 2.70 | 34,138 | 2.48 | 2.76 | 33 |
| 55 | 25-Apr | 854.45 | 858.65 | 806.75 | 813.15 | 823.63 | -7.51 | 1,855.48 | 390,576 | 10.01 | 141,235 | 10.25 | 11.63 | 138 |
| 56 | 24-Apr | 896.00 | 897.90 | 876.40 | 879.20 | 885.59 | -1.28 | 2,006.19 | 82,823 | 2.12 | 39,023 | 2.83 | 3.46 | 38 |
| 57 | 23-Apr | 921.00 | 924.45 | 874.35 | 890.60 | 892.87 | -2.10 | 2,032.21 | 115,788 | 2.97 | 43,409 | 3.15 | 3.88 | 43 |
| 58 | 22-Apr | 924.05 | 937.45 | 906.00 | 909.70 | 919.23 | -1.60 | 2,075.79 | 54,938 | 1.41 | 25,169 | 1.83 | 2.31 | 25 |
| 59 | 21-Apr | 913.00 | 933.90 | 907.95 | 924.50 | 921.56 | 1.82 | 2,109.56 | 76,215 | 1.95 | 29,308 | 2.13 | 2.70 | 29 |
| 60 | 17-Apr | 922.00 | 922.00 | 905.05 | 907.95 | 912.27 | -0.28 | 2,071.80 | 54,475 | 1.40 | 17,094 | 1.24 | 1.56 | 17 |
| 61 | 16-Apr | 904.70 | 921.00 | 896.55 | 910.50 | 910.30 | 0.75 | 2,077.62 | 79,913 | 2.05 | 23,553 | 1.71 | 2.14 | 23 |
| 62 | 15-Apr | 887.00 | 921.65 | 872.60 | 903.75 | 895.61 | 5.22 | 2,062.21 | 75,345 | 1.93 | 28,866 | 2.09 | 2.59 | 29 |
| 63 | 11-Apr | 850.00 | 870.00 | 833.85 | 858.90 | 854.63 | 5.10 | 1,959.87 | 92,134 | 2.36 | 29,167 | 2.12 | 2.49 | 29 |
| 64 | 09-Apr | 840.00 | 847.15 | 811.00 | 817.25 | 820.80 | -3.30 | 1,864.83 | 82,386 | 2.11 | 46,032 | 3.34 | 3.78 | 46 |
| 65 | 08-Apr | 860.00 | 865.90 | 834.00 | 845.10 | 846.37 | 1.94 | 1,928.38 | 59,650 | 1.53 | 14,533 | 1.05 | 1.23 | 14 |
| 66 | 07-Apr | 740.00 | 845.75 | 740.00 | 829.00 | 803.27 | -5.27 | 1,891.00 | 152,918 | 3.92 | 41,222 | 2.99 | 3.31 | 41 |
| 67 | 04-Apr | 913.30 | 913.30 | 856.05 | 875.15 | 875.51 | -3.59 | 1,996.95 | 148,421 | 3.80 | 65,982 | 4.79 | 5.78 | 66 |
Similar Stocks: CEREBRAINT CONTROLPR DCI DLINKINDIA HCL-INSYS NELCO RPTECH SMARTLINK TVSELECT ESCONET NEWJAISA SLONE MOSCHIP